| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jul 2009 | INR | 39.43 | 42.17 | 39.43 | 41.64 | 41.64 | +3.03 (+7.85%) | 10,331 |
| 14 Jul 2009 | INR | 36.69 | 39.43 | 36.69 | 38.61 | 38.61 | +2.64 (+7.34%) | 7,269 |
| 13 Jul 2009 | INR | 37.7 | 37.7 | 35.15 | 35.97 | 35.97 | -3.02 (-7.75%) | 22,473 |
| 10 Jul 2009 | INR | 41.35 | 41.35 | 38.13 | 38.99 | 38.99 | -0.05 (-0.13%) | 13,489 |
| 9 Jul 2009 | INR | 39.43 | 41.83 | 38.56 | 39.04 | 39.04 | -1.35 (-3.34%) | 4,183 |
| 8 Jul 2009 | INR | 41.83 | 42.22 | 39.76 | 40.39 | 40.39 | -2.45 (-5.72%) | 13,265 |
| 7 Jul 2009 | INR | 43.27 | 45.1 | 41.35 | 42.84 | 42.84 | -1.01 (-2.30%) | 12,378 |
| 6 Jul 2009 | INR | 47.12 | 47.22 | 43.85 | 43.85 | 43.85 | -2.31 (-5.00%) | 15,385 |
| 3 Jul 2009 | INR | 44.67 | 47.02 | 44.67 | 46.16 | 46.16 | +1.2 (+2.67%) | 14,096 |
| 2 Jul 2009 | INR | 45.73 | 46.5 | 44.24 | 44.96 | 44.96 | -0.62 (-1.36%) | 12,348 |
| 1 Jul 2009 | INR | 45.97 | 46.3 | 44.24 | 45.58 | 45.58 | -0.29 (-0.63%) | 7,351 |
| 30 Jun 2009 | INR | 48.76 | 49 | 45.53 | 45.87 | 45.87 | -2.02 (-4.22%) | 15,350 |
| 29 Jun 2009 | INR | 47.6 | 49 | 46.93 | 47.89 | 47.89 | +1.25 (+2.68%) | 27,443 |
| 26 Jun 2009 | INR | 44.91 | 47.22 | 44.91 | 46.64 | 46.64 | +1.68 (+3.74%) | 18,927 |
| 25 Jun 2009 | INR | 44.24 | 45.01 | 43.32 | 44.96 | 44.96 | +2.12 (+4.95%) | 17,345 |
| 24 Jun 2009 | INR | 42.31 | 42.84 | 39.43 | 42.84 | 42.84 | +2.07 (+5.08%) | 15,125 |
| 23 Jun 2009 | INR | 41.35 | 43.27 | 40.05 | 40.77 | 40.77 | -0.77 (-1.85%) | 6,372 |
| 22 Jun 2009 | INR | 42.79 | 43.13 | 41.35 | 41.54 | 41.54 | -0.48 (-1.14%) | 8,718 |
| 19 Jun 2009 | INR | 44.62 | 44.62 | 40.63 | 42.02 | 42.02 | -0.63 (-1.48%) | 32,703 |
| 18 Jun 2009 | INR | 44.33 | 46.59 | 42.6 | 42.65 | 42.65 | -2.16 (-4.82%) | 20,836 |
| 17 Jun 2009 | INR | 46.16 | 47.6 | 44.28 | 44.81 | 44.81 | -1.35 (-2.92%) | 12,979 |
| 16 Jun 2009 | INR | 48.03 | 48.03 | 45.68 | 46.16 | 46.16 | -1.59 (-3.33%) | 45,147 |
| 15 Jun 2009 | INR | 49.09 | 51.21 | 47.75 | 47.75 | 47.75 | -2.5 (-4.98%) | 14,073 |
| 12 Jun 2009 | INR | 53.56 | 53.85 | 49.52 | 50.25 | 50.25 | -1.49 (-2.88%) | 44,734 |
| 11 Jun 2009 | INR | 48.56 | 51.74 | 48.13 | 51.74 | 51.74 | +2.65 (+5.40%) | 16,939 |
| 10 Jun 2009 | INR | 50.97 | 51.83 | 49.04 | 49.09 | 49.09 | -0.53 (-1.07%) | 13,457 |
| 9 Jun 2009 | INR | 49.04 | 51.06 | 47.07 | 49.62 | 49.62 | +0.29 (+0.59%) | 15,000 |
| 8 Jun 2009 | INR | 53.71 | 54.43 | 49.33 | 49.33 | 49.33 | -2.6 (-5.01%) | 27,931 |
| 5 Jun 2009 | INR | 50.2 | 51.93 | 50.2 | 51.93 | 51.93 | +2.5 (+5.06%) | 14,236 |
| 4 Jun 2009 | INR | 46.16 | 49.43 | 46.16 | 49.43 | 49.43 | +2.55 (+5.44%) | 15,525 |
